DrayTek Corporation 6216
TWSE · Taiwan · Electronic Technology
TWD 19.65-0.10 (-0.51%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 19.75 | -1.00% | TWD 19.85 | TWD 19.85 | TWD 19.65 | 60.02K |
| 2026-09-30 | TWD 19.95 | +2.31% | TWD 19.60 | TWD 20.40 | TWD 19.60 | 94.00K |
| 2026-09-29 | TWD 19.50 | -0.26% | TWD 19.50 | TWD 19.60 | TWD 19.45 | 49.00K |
| 2026-09-24 | TWD 19.55 | 0.00% | TWD 19.55 | TWD 19.65 | TWD 19.50 |
| 31.00K |
| 2026-09-23 | TWD 19.55 | -0.76% | TWD 19.70 | TWD 19.90 | TWD 19.55 | 42.00K |
| 2026-09-22 | TWD 19.70 | +0.25% | TWD 19.85 | TWD 19.85 | TWD 19.70 | 114.00K |
| 2026-09-21 | TWD 19.65 | +1.81% | TWD 19.45 | TWD 19.75 | TWD 19.35 | 157.02K |
| 2026-09-18 | TWD 19.30 | -0.26% | TWD 19.55 | TWD 19.55 | TWD 19.30 | 91.20K |
| 2026-09-17 | TWD 19.35 | -0.26% | TWD 19.40 | TWD 19.55 | TWD 19.30 | 117.00K |
| 2026-09-16 | TWD 19.40 | +0.52% | TWD 19.30 | TWD 19.60 | TWD 19.30 | 137.13K |
| 2026-09-15 | TWD 19.30 | -1.53% | TWD 19.60 | TWD 19.60 | TWD 19.25 | 118.09K |
| 2026-09-14 | TWD 19.60 | -1.01% | TWD 19.75 | TWD 19.75 | TWD 19.45 | 146.50K |
| 2026-09-11 | TWD 19.80 | -1.00% | TWD 19.80 | TWD 19.95 | TWD 19.70 | 154.11K |
| 2026-09-10 | TWD 20.00 | -0.50% | TWD 20.10 | TWD 20.10 | TWD 19.90 | 94.00K |
| 2026-09-09 | TWD 20.10 | +1.26% | TWD 19.90 | TWD 20.20 | TWD 19.90 | 110.00K |
| 2026-09-08 | TWD 19.85 | -2.93% | TWD 20.40 | TWD 20.40 | TWD 19.80 | 529.89K |
| 2026-09-07 | TWD 20.45 | -0.24% | TWD 20.50 | TWD 20.65 | TWD 20.35 | 101.15K |
| 2026-09-04 | TWD 20.50 | +0.24% | TWD 20.65 | TWD 20.65 | TWD 20.45 | 120.03K |
| 2026-09-03 | TWD 20.45 | -0.49% | TWD 20.55 | TWD 20.60 | TWD 20.45 | 120.00K |
| 2026-09-02 | TWD 20.55 | +0.24% | TWD 20.50 | TWD 20.60 | TWD 20.50 | 52.06K |
| 2026-09-01 | TWD 20.50 | -0.73% | TWD 20.65 | TWD 20.65 | TWD 20.40 | 195.02K |
| 2026-08-31 | TWD 20.65 | -1.20% | TWD 20.75 | TWD 20.85 | TWD 20.60 | 185.00K |
| 2026-08-28 | TWD 20.90 | -0.48% | TWD 21.20 | TWD 21.20 | TWD 20.75 | 239.00K |
| 2026-08-27 | TWD 21.00 | -0.47% | TWD 21.15 | TWD 21.25 | TWD 21.00 | 114.02K |
| 2026-08-26 | TWD 21.10 | -4.09% | TWD 21.15 | TWD 21.15 | TWD 20.90 | 278.11K |
| 2026-08-25 | TWD 22.00 | -1.79% | TWD 22.35 | TWD 22.40 | TWD 22.00 | 256.32K |
| 2026-08-24 | TWD 22.40 | +0.22% | TWD 22.30 | TWD 22.40 | TWD 22.25 | 64.00K |
| 2026-08-21 | TWD 22.35 | +0.22% | TWD 22.15 | TWD 22.45 | TWD 22.15 | 53.51K |
| 2026-08-20 | TWD 22.30 | +0.68% | TWD 22.15 | TWD 22.30 | TWD 22.00 | 81.00K |
| 2026-08-19 | TWD 22.15 | +0.68% | TWD 22.00 | TWD 22.25 | TWD 21.90 | 59.00K |
| 2026-08-18 | TWD 22.00 | -1.57% | TWD 22.25 | TWD 22.25 | TWD 22.00 | 87.00K |
| 2026-08-17 | TWD 22.35 | +0.22% | TWD 22.60 | TWD 22.60 | TWD 22.05 | 53.00K |
| 2026-08-14 | TWD 22.30 | -0.89% | TWD 22.55 | TWD 22.55 | TWD 22.25 | 145.00K |
| 2026-08-13 | TWD 22.50 | -1.32% | TWD 22.80 | TWD 22.95 | TWD 22.50 | 96.50K |
| 2026-08-12 | TWD 22.80 | +1.33% | TWD 22.70 | TWD 23.00 | TWD 22.40 | 251.00K |
| 2026-08-11 | TWD 22.50 | +2.74% | TWD 22.25 | TWD 22.60 | TWD 22.05 | 232.10K |
| 2026-08-10 | TWD 21.90 | 0.00% | TWD 21.85 | TWD 22.20 | TWD 21.70 | 148.00K |
| 2026-08-07 | TWD 21.90 | +0.23% | TWD 22.00 | TWD 22.10 | TWD 21.85 | 138.00K |
| 2026-08-06 | TWD 21.85 | +0.23% | TWD 21.80 | TWD 22.00 | TWD 21.70 | 96.00K |
| 2026-08-05 | TWD 21.80 | -0.23% | TWD 21.85 | TWD 22.00 | TWD 21.80 | 142.19K |
| 2026-08-04 | TWD 21.85 | +0.23% | TWD 21.80 | TWD 21.90 | TWD 21.75 | 155.00K |
| 2026-08-03 | TWD 21.80 | +0.23% | TWD 21.70 | TWD 22.10 | TWD 21.70 | 47.00K |
| 2026-07-31 | TWD 21.75 | +0.93% | TWD 21.80 | TWD 22.55 | TWD 21.70 | 102.02K |
| 2026-07-30 | TWD 21.55 | -0.23% | TWD 21.50 | TWD 21.85 | TWD 21.50 | 171.00K |
| 2026-07-29 | TWD 21.60 | -1.59% | TWD 22.40 | TWD 22.40 | TWD 21.35 | 367.00K |
| 2026-07-28 | TWD 21.95 | -0.45% | TWD 22.10 | TWD 22.10 | TWD 21.65 | 146.00K |
| 2026-07-27 | TWD 22.05 | +0.23% | TWD 22.15 | TWD 22.25 | TWD 22.00 | 84.00K |
| 2026-07-24 | TWD 22.00 | 0.00% | TWD 22.00 | TWD 22.05 | TWD 21.90 | 72.05K |
| 2026-07-23 | TWD 22.00 | -0.23% | TWD 22.20 | TWD 22.25 | TWD 22.00 | 80.00K |
| 2026-07-22 | TWD 22.05 | -0.68% | TWD 22.30 | TWD 22.30 | TWD 22.05 | 78.00K |
| 2026-07-21 | TWD 22.20 | +1.60% | TWD 22.05 | TWD 22.40 | TWD 22.00 | 65.07K |
| 2026-07-20 | TWD 21.85 | +0.23% | TWD 21.85 | TWD 22.15 | TWD 21.60 | 267.06K |
| 2026-07-17 | TWD 21.80 | -3.54% | TWD 22.50 | TWD 22.65 | TWD 21.80 | 325.02K |
| 2026-07-16 | TWD 22.60 | -0.22% | TWD 22.60 | TWD 22.80 | TWD 22.50 | 118.00K |
| 2026-07-15 | TWD 22.65 | +0.89% | TWD 22.35 | TWD 22.75 | TWD 22.35 | 144.49K |
| 2026-07-14 | TWD 22.45 | -0.44% | TWD 22.85 | TWD 22.85 | TWD 22.10 | 234.00K |
| 2026-07-13 | TWD 22.55 | -2.59% | TWD 23.05 | TWD 23.10 | TWD 22.40 | 234.00K |
| 2026-07-10 | TWD 23.15 | 0.00% | TWD 23.15 | TWD 23.15 | TWD 23.15 | 0 |
| 2026-07-09 | TWD 23.15 | +0.65% | TWD 23.00 | TWD 23.25 | TWD 23.00 | 163.10K |
| 2026-07-08 | TWD 23.00 | +0.22% | TWD 23.60 | TWD 23.60 | TWD 22.90 | 174.00K |
| 2026-07-07 | TWD 22.95 | -1.29% | TWD 23.25 | TWD 23.45 | TWD 22.95 | 220.00K |
| 2026-07-06 | TWD 23.25 | +0.22% | TWD 23.45 | TWD 23.70 | TWD 23.25 | 197.00K |
| 2026-07-03 | TWD 23.20 | +1.98% | TWD 22.75 | TWD 23.30 | TWD 22.75 | 221.00K |
| 2026-07-02 | TWD 22.75 | +0.44% | TWD 22.65 | TWD 22.95 | TWD 22.60 | 124.00K |
| 2026-07-01 | TWD 22.65 | -0.22% | TWD 22.70 | TWD 23.00 | TWD 22.55 | 234.00K |
| 2026-06-30 | TWD 22.70 | +0.89% | TWD 22.60 | TWD 22.75 | TWD 22.55 | 87.00K |
| 2026-06-29 | TWD 22.50 | +1.58% | TWD 22.45 | TWD 23.10 | TWD 22.45 | 151.00K |
| 2026-06-26 | TWD 22.15 | -4.73% | TWD 23.00 | TWD 23.00 | TWD 22.15 | 311.05K |
| 2026-06-25 | TWD 23.25 | +0.22% | TWD 23.50 | TWD 23.70 | TWD 23.15 | 134.08K |
| 2026-06-24 | TWD 23.20 | +1.75% | TWD 22.80 | TWD 23.60 | TWD 22.80 | 417.10K |
| 2026-06-23 | TWD 22.80 | -2.15% | TWD 23.50 | TWD 23.50 | TWD 22.70 | 306.08K |
| 2026-06-22 | TWD 23.30 | +0.43% | TWD 23.20 | TWD 23.50 | TWD 23.15 | 187.40K |
| 2026-06-18 | TWD 23.20 | +1.09% | TWD 22.95 | TWD 23.25 | TWD 22.85 | 418.19K |
| 2026-06-17 | TWD 22.95 | +0.88% | TWD 22.75 | TWD 22.95 | TWD 22.70 | 139.26K |
| 2026-06-16 | TWD 22.75 | -0.66% | TWD 22.95 | TWD 23.20 | TWD 22.75 | 166.00K |
| 2026-06-15 | TWD 22.90 | +0.88% | TWD 22.90 | TWD 22.95 | TWD 22.65 | 419.22K |
| 2026-06-12 | TWD 22.70 | +1.34% | TWD 22.45 | TWD 22.95 | TWD 22.45 | 566.16K |
| 2026-06-11 | TWD 22.40 | 0.00% | TWD 22.40 | TWD 22.60 | TWD 22.20 | 296.00K |
| 2026-06-10 | TWD 22.40 | -1.97% | TWD 22.85 | TWD 22.85 | TWD 22.35 | 341.12K |
| 2026-06-09 | TWD 22.85 | 0.00% | TWD 22.85 | TWD 23.10 | TWD 22.80 | 167.59K |
| 2026-06-08 | TWD 22.85 | -3.18% | TWD 22.55 | TWD 22.90 | TWD 22.30 | 209.00K |
| 2026-06-05 | TWD 23.60 | -0.63% | TWD 23.70 | TWD 23.70 | TWD 23.35 | 352.30K |
| 2026-06-04 | TWD 23.75 | -0.63% | TWD 23.90 | TWD 23.90 | TWD 23.55 | 210.41K |
| 2026-06-03 | TWD 23.90 | +1.92% | TWD 23.85 | TWD 24.00 | TWD 23.50 | 405.18K |
| 2026-06-02 | TWD 23.45 | +1.96% | TWD 23.05 | TWD 23.45 | TWD 22.75 | 434.05K |
| 2026-06-01 | TWD 23.00 | +2.68% | TWD 22.40 | TWD 23.10 | TWD 22.20 | 531.62K |
| 2026-05-29 | TWD 22.40 | +0.22% | TWD 22.40 | TWD 22.80 | TWD 22.35 | 223.00K |
| 2026-05-28 | TWD 22.35 | +0.68% | TWD 22.20 | TWD 22.60 | TWD 22.20 | 590.00K |
| 2026-05-27 | TWD 22.20 | -2.20% | TWD 22.70 | TWD 22.70 | TWD 22.20 | 316.12K |
| 2026-05-26 | TWD 22.70 | +1.57% | TWD 22.60 | TWD 23.55 | TWD 22.60 | 407.00K |